Stockscreener 앱 받기
12.45
0.72%
-0.09
Guild Holdings Co 주식 (GHLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $12.97 | $12.45 | $0.5199 | 3,057.0 | -0.72% |
| 2025-01-29 | $12.55 | $12.49 | $0.06 | 2,815.0 | -2.56% |
| 2025-01-28 | $12.87 | $12.35 | $0.52 | 3,758.0 | +3.37% |
| 2025-01-27 | $12.62 | $12.25 | $0.375 | 4,720.0 | -2.58% |
| 2025-01-24 | $12.78 | $12.62 | $0.1619 | 1,206.0 | -0.08% |
| 2025-01-23 | $12.80 | $12.35 | $0.45 | 9,605.0 | +1.51% |
| 2025-01-22 | $13.17 | $12.50 | $0.67 | 5,246.0 | -3.67% |
| 2025-01-21 | $13.08 | $12.85 | $0.23 | 3,401.0 | +2.67% |
| 2025-01-17 | $13.22 | $12.74 | $0.48 | 6,124.0 | -0.47% |
| 2025-01-16 | $13.13 | $12.73 | $0.4012 | 10,371.0 | -0.23% |
| 2025-01-15 | $13.69 | $12.44 | $1.25 | 51,305.0 | +0.86% |
| 2025-01-14 | $12.75 | $12.50 | $0.25 | 8,263.0 | -0.63% |
| 2025-01-13 | $12.89 | $11.21 | $1.68 | 13,200.0 | +2.89% |
| 2025-01-10 | $12.96 | $12.12 | $0.84 | 11,270.0 | -7.16% |
| 2025-01-08 | $13.96 | $13.15 | $0.8088 | 30,304.0 | -1.54% |
| 2025-01-07 | $14.15 | $13.61 | $0.54 | 5,608.0 | -4.69% |
| 2025-01-06 | $14.67 | $13.67 | $1.00 | 9,548.0 | +3.78% |
| 2025-01-03 | $13.83 | $13.69 | $0.14 | 1,996.0 | +0.07% |
| 2025-01-02 | $14.00 | $13.74 | $0.26 | 6,644.0 | -2.55% |
Guild Holdings Co 주식 (GHLD) 연도별 가격 이력
이 심층 분석에서는 Guild Holdings Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Guild Holdings Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Guild Holdings Co 주식 (GHLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $14.67 | $11.21 | $3.46 | 191,498.0 | -11.76% |
Guild Holdings Co 주식 (GHLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.56 | $13.25 | $1.31 | 206,523.0 | +5.04% |
| 2024-11 | $14.95 | $13.50 | $1.45 | 304,148.0 | -6.32% |
| 2024-10 | $16.65 | $14.00 | $2.65 | 277,813.0 | -13.35% |
| 2024-09 | $17.57 | $14.94 | $2.63 | 349,077.0 | +9.84% |
| 2024-08 | $18.25 | $13.75 | $4.50 | 529,572.0 | +7.53% |
| 2024-07 | $15.61 | $13.63 | $1.98 | 270,176.0 | -4.80% |
| 2024-06 | $17.24 | $14.10 | $3.14 | 219,903.0 | +1.79% |
| 2024-05 | $16.00 | $13.49 | $2.51 | 181,261.0 | +7.71% |
| 2024-04 | $14.98 | $13.41 | $1.57 | 102,470.0 | -8.54% |
| 2024-03 | $14.95 | $13.73 | $1.22 | 113,864.0 | +7.35% |
| 2024-02 | $15.06 | $12.78 | $2.28 | 72,038.0 | -1.86% |
| 2024-01 | $14.68 | $12.91 | $1.77 | 513,236.0 | -0.64% |
Guild Holdings Co 주식 (GHLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.89 | $11.04 | $3.85 | 214,445.0 | +17.91% |
| 2023-11 | $13.00 | $9.59 | $3.41 | 208,094.0 | +13.49% |
| 2023-10 | $12.50 | $10.26 | $2.24 | 343,324.0 | -4.01% |
| 2023-09 | $12.47 | $10.50 | $1.97 | 585,380.0 | -8.89% |
| 2023-08 | $13.41 | $11.16 | $2.25 | 354,029.0 | +0.33% |
| 2023-07 | $12.68 | $10.47 | $2.21 | 129,247.0 | +5.63% |
| 2023-06 | $12.32 | $10.11 | $2.21 | 207,960.0 | +5.19% |
| 2023-05 | $11.09 | $9.45 | $1.64 | 156,886.0 | +7.78% |
| 2023-04 | $11.50 | $10.00 | $1.50 | 123,104.0 | -3.65% |
| 2023-03 | $12.60 | $10.00 | $2.60 | 206,790.0 | -13.41% |
| 2023-02 | $12.91 | $10.80 | $2.11 | 248,746.0 | +5.81% |
| 2023-01 | $11.97 | $9.80 | $2.17 | 138,533.0 | +12.49% |
0.75%
2.54%
자본화:
|
볼륨(24시간):